NYSEArca - Delayed Quote USD

iShares iBonds Dec 2023 Term Corporate ETF (IBDO)

25.33 0.00 (0.00%)
At close: December 15 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 21, 2023 25.33 25.33 25.33 25.33 25.33 -
Dec 20, 2023 25.33 25.33 25.33 25.33 25.33 -
Dec 19, 2023 25.33 25.33 25.33 25.33 25.33 -
Dec 18, 2023 25.33 25.33 25.33 25.33 25.33 -
Dec 15, 2023 25.30 25.34 25.30 25.33 25.33 481,340
Dec 14, 2023 25.31 25.34 25.31 25.33 25.33 603,184
Dec 13, 2023 25.31 25.34 25.31 25.32 25.32 287,863
Dec 12, 2023 25.31 25.32 25.23 25.31 25.31 1,473,668
Dec 11, 2023 25.31 25.32 25.31 25.31 25.31 721,617
Dec 8, 2023 25.30 25.33 25.29 25.31 25.31 1,307,740
Dec 7, 2023 25.30 25.32 25.30 25.31 25.31 944,806
Dec 6, 2023 25.29 25.33 25.29 25.29 25.29 303,346
Dec 5, 2023 25.28 25.31 25.28 25.30 25.30 1,400,123
Dec 4, 2023 25.28 25.30 25.27 25.28 25.28 1,272,206
Dec 1, 2023 0.11 Dividend
Dec 1, 2023 25.32 25.33 25.28 25.29 25.29 385,253
Nov 30, 2023 25.38 25.40 25.38 25.39 25.28 833,298
Nov 29, 2023 25.37 25.39 25.37 25.37 25.26 1,436,085
Nov 28, 2023 25.37 25.38 25.36 25.37 25.26 1,357,060
Nov 27, 2023 25.36 25.37 25.35 25.36 25.25 903,956
Nov 24, 2023 25.36 25.37 25.35 25.35 25.24 199,109
Nov 22, 2023 25.35 25.37 25.35 25.36 25.25 705,442
Nov 21, 2023 25.35 25.36 25.34 25.35 25.24 415,101
Nov 20, 2023 25.33 25.37 25.33 25.34 25.23 613,591
Nov 17, 2023 25.33 25.35 25.33 25.34 25.23 304,569
Nov 16, 2023 25.33 25.35 25.33 25.33 25.22 486,945
Nov 15, 2023 25.33 25.35 25.33 25.33 25.22 408,911
Nov 14, 2023 25.32 25.36 25.32 25.33 25.22 423,652
Nov 13, 2023 25.32 25.34 25.31 25.33 25.22 379,993
Nov 10, 2023 25.31 25.33 25.31 25.32 25.21 412,782
Nov 9, 2023 25.30 25.33 25.30 25.31 25.20 400,518
Nov 8, 2023 25.30 25.31 25.30 25.31 25.20 362,759
Nov 7, 2023 25.29 25.31 25.29 25.29 25.18 1,621,238
Nov 6, 2023 25.29 25.33 25.29 25.30 25.18 314,878
Nov 3, 2023 25.29 25.32 25.28 25.29 25.18 640,186
Nov 2, 2023 25.28 25.30 25.28 25.29 25.18 416,356
Nov 1, 2023 0.11 Dividend
Nov 1, 2023 25.27 25.28 25.26 25.27 25.16 798,361
Oct 31, 2023 25.37 25.38 25.37 25.38 25.16 365,550
Oct 30, 2023 25.37 25.38 25.37 25.38 25.16 234,368
Oct 27, 2023 25.36 25.38 25.35 25.37 25.15 693,246
Oct 26, 2023 25.35 25.38 25.35 25.37 25.15 772,824
Oct 25, 2023 25.35 25.38 25.35 25.35 25.13 801,193
Oct 24, 2023 25.35 25.38 25.35 25.35 25.13 270,844
Oct 23, 2023 25.34 25.36 25.34 25.36 25.14 353,267
Oct 20, 2023 25.35 25.36 25.33 25.34 25.12 562,037
Oct 19, 2023 25.32 25.35 25.32 25.35 25.13 762,760
Oct 18, 2023 25.32 25.34 25.32 25.32 25.10 453,833
Oct 17, 2023 25.32 25.33 25.32 25.33 25.11 619,991
Oct 16, 2023 25.32 25.33 25.32 25.33 25.11 301,550
Oct 13, 2023 25.31 25.32 25.31 25.32 25.10 301,922
Oct 12, 2023 25.30 25.32 25.30 25.32 25.10 667,681
Oct 11, 2023 25.30 25.33 25.30 25.30 25.08 208,324
Oct 10, 2023 25.30 25.31 25.29 25.31 25.09 275,610
Oct 9, 2023 25.29 25.31 25.29 25.29 25.07 287,810
Oct 6, 2023 25.31 25.31 25.28 25.29 25.07 350,033
Oct 5, 2023 25.29 25.30 25.28 25.29 25.07 355,901
Oct 4, 2023 25.29 25.29 25.27 25.28 25.06 430,650
Oct 3, 2023 25.27 25.28 25.26 25.27 25.05 609,484
Oct 2, 2023 0.09 Dividend
Oct 2, 2023 25.26 25.27 25.26 25.27 25.05 600,935
Sep 29, 2023 25.35 25.37 25.35 25.36 25.05 578,108
Sep 28, 2023 25.34 25.36 25.34 25.35 25.04 986,271
Sep 27, 2023 25.34 25.35 25.34 25.35 25.04 576,192
Sep 26, 2023 25.34 25.35 25.33 25.34 25.03 401,442
Sep 25, 2023 25.33 25.34 25.32 25.33 25.02 575,131
Sep 22, 2023 25.33 25.33 25.32 25.33 25.02 366,159
Sep 21, 2023 25.33 25.33 25.32 25.33 25.02 268,197
Sep 20, 2023 25.32 25.33 25.31 25.32 25.01 715,113
Sep 19, 2023 25.31 25.33 25.31 25.33 25.02 597,187
Sep 18, 2023 25.30 25.32 25.30 25.32 25.01 330,216
Sep 15, 2023 25.30 25.31 25.30 25.30 24.99 314,011
Sep 14, 2023 25.29 25.31 25.29 25.30 24.99 689,482
Sep 13, 2023 25.29 25.30 25.29 25.30 24.99 193,252
Sep 12, 2023 25.29 25.30 25.28 25.28 24.97 399,039
Sep 11, 2023 25.28 25.29 25.28 25.29 24.98 283,887
Sep 8, 2023 25.30 25.30 25.27 25.28 24.97 507,171
Sep 7, 2023 25.26 25.29 25.26 25.29 24.98 1,313,880
Sep 6, 2023 25.26 25.27 25.26 25.27 24.96 196,382
Sep 5, 2023 25.25 25.27 25.25 25.25 24.94 303,458
Sep 1, 2023 0.09 Dividend
Sep 1, 2023 25.26 25.27 25.25 25.25 24.95 366,454
Aug 31, 2023 25.33 25.36 25.33 25.35 24.95 360,341
Aug 30, 2023 25.35 25.35 25.33 25.34 24.94 342,913
Aug 29, 2023 25.32 25.34 25.32 25.34 24.94 643,281
Aug 28, 2023 25.31 25.33 25.31 25.32 24.92 164,236
Aug 25, 2023 25.31 25.33 25.31 25.32 24.92 294,680
Aug 24, 2023 25.30 25.32 25.30 25.32 24.92 226,412
Aug 23, 2023 25.33 25.33 25.30 25.30 24.90 291,998
Aug 22, 2023 25.29 25.31 25.29 25.31 24.91 269,067
Aug 21, 2023 25.30 25.30 25.29 25.30 24.90 188,803
Aug 18, 2023 25.28 25.30 25.28 25.29 24.89 260,301
Aug 17, 2023 25.27 25.29 25.27 25.29 24.89 404,774
Aug 16, 2023 25.27 25.28 25.27 25.27 24.87 380,820
Aug 15, 2023 25.26 25.28 25.26 25.27 24.87 328,999
Aug 14, 2023 25.26 25.28 25.26 25.26 24.86 238,599
Aug 11, 2023 25.26 25.27 25.26 25.27 24.87 347,118
Aug 10, 2023 25.25 25.28 25.25 25.26 24.86 884,587
Aug 9, 2023 25.24 25.27 25.24 25.25 24.85 374,048
Aug 8, 2023 25.24 25.26 25.24 25.26 24.86 588,383
Aug 7, 2023 25.25 25.26 25.24 25.25 24.85 310,601
Aug 4, 2023 25.24 25.25 25.22 25.25 24.85 931,435
Aug 3, 2023 25.24 25.24 25.22 25.24 24.84 769,942
Aug 2, 2023 25.22 25.23 25.22 25.23 24.83 523,855
Aug 1, 2023 0.09 Dividend
Aug 1, 2023 25.23 25.24 25.22 25.23 24.83 762,238
Jul 31, 2023 25.31 25.32 25.31 25.32 24.83 197,777
Jul 28, 2023 25.31 25.32 25.30 25.31 24.82 306,943
Jul 27, 2023 25.32 25.32 25.29 25.31 24.82 471,464
Jul 26, 2023 25.30 25.32 25.29 25.30 24.81 292,045
Jul 25, 2023 25.29 25.29 25.28 25.29 24.80 246,535
Jul 24, 2023 25.28 25.29 25.27 25.28 24.79 201,816
Jul 21, 2023 25.27 25.28 25.27 25.27 24.78 622,034
Jul 20, 2023 25.27 25.28 25.27 25.27 24.78 887,626
Jul 19, 2023 25.27 25.28 25.26 25.26 24.77 302,647
Jul 18, 2023 25.26 25.28 25.26 25.26 24.77 306,285
Jul 17, 2023 25.26 25.28 25.25 25.25 24.76 475,299
Jul 14, 2023 25.26 25.27 25.24 25.25 24.76 451,808
Jul 13, 2023 25.24 25.26 25.24 25.26 24.77 391,659
Jul 12, 2023 25.24 25.26 25.24 25.24 24.75 208,056
Jul 11, 2023 25.24 25.26 25.24 25.24 24.75 475,494
Jul 10, 2023 25.24 25.25 25.23 25.24 24.75 648,334
Jul 7, 2023 25.23 25.24 25.23 25.23 24.74 155,895
Jul 6, 2023 25.22 25.23 25.21 25.22 24.73 198,652
Jul 5, 2023 25.24 25.24 25.21 25.21 24.72 217,889
Jul 3, 2023 0.09 Dividend
Jul 3, 2023 25.22 25.22 25.21 25.22 24.73 122,982
Jun 30, 2023 25.30 25.31 25.28 25.29 24.72 369,818
Jun 29, 2023 25.29 25.29 25.27 25.28 24.71 715,890
Jun 28, 2023 25.28 25.29 25.25 25.28 24.71 1,219,879
Jun 27, 2023 25.27 25.29 25.27 25.27 24.70 308,421
Jun 26, 2023 25.27 25.28 25.26 25.27 24.70 244,007
Jun 23, 2023 25.25 25.29 25.25 25.27 24.70 224,559
Jun 22, 2023 25.26 25.26 25.25 25.26 24.69 2,440,527
Jun 21, 2023 25.24 25.26 25.24 25.25 24.68 213,096
Jun 20, 2023 25.24 25.26 25.24 25.24 24.67 427,733
Jun 16, 2023 25.23 25.26 25.23 25.24 24.67 871,331
Jun 15, 2023 25.23 25.26 25.22 25.23 24.66 963,541
Jun 14, 2023 25.22 25.22 25.21 25.22 24.65 812,264
Jun 13, 2023 25.21 25.22 25.20 25.20 24.63 486,763
Jun 12, 2023 25.20 25.22 25.20 25.21 24.64 207,884
Jun 9, 2023 25.20 25.22 25.20 25.20 24.63 302,834
Jun 8, 2023 25.19 25.22 25.19 25.22 24.65 775,460
Jun 7, 2023 25.19 25.20 25.19 25.19 24.62 476,273
Jun 6, 2023 25.19 25.21 25.19 25.19 24.62 492,622
Jun 5, 2023 25.19 25.21 25.19 25.20 24.63 291,704
Jun 2, 2023 25.18 25.21 25.18 25.18 24.61 485,809
Jun 1, 2023 0.08 Dividend
Jun 1, 2023 25.22 25.22 25.17 25.18 24.61 366,870
May 31, 2023 25.25 25.28 25.24 25.28 24.63 268,169
May 30, 2023 25.24 25.25 25.23 25.24 24.59 313,766
May 26, 2023 25.24 25.25 25.23 25.24 24.59 215,201
May 25, 2023 25.24 25.25 25.23 25.24 24.59 517,826
May 24, 2023 25.24 25.25 25.21 25.23 24.58 273,224
May 23, 2023 25.24 25.25 25.23 25.24 24.59 470,550
May 22, 2023 25.24 25.24 25.22 25.22 24.57 225,852
May 19, 2023 25.25 25.25 25.23 25.24 24.59 707,153
May 18, 2023 25.20 25.24 25.20 25.24 24.59 561,694
May 17, 2023 25.21 25.23 25.20 25.22 24.57 595,435
May 16, 2023 25.20 25.23 25.19 25.21 24.56 622,618
May 15, 2023 25.22 25.22 25.19 25.19 24.54 228,710
May 12, 2023 25.21 25.23 25.20 25.22 24.57 315,260
May 11, 2023 25.22 25.22 25.19 25.22 24.57 522,093
May 10, 2023 25.18 25.21 25.18 25.20 24.55 605,301
May 9, 2023 25.19 25.20 25.18 25.18 24.53 888,961
May 8, 2023 25.19 25.19 25.17 25.17 24.52 747,692
May 5, 2023 25.19 25.19 25.15 25.18 24.53 409,514
May 4, 2023 25.18 25.19 25.17 25.17 24.52 402,617
May 3, 2023 25.16 25.20 25.15 25.20 24.55 234,098
May 2, 2023 25.13 25.18 25.13 25.16 24.51 272,372
May 1, 2023 0.07 Dividend
May 1, 2023 25.15 25.17 25.14 25.15 24.50 418,047
Apr 28, 2023 25.23 25.24 25.20 25.22 24.50 503,190
Apr 27, 2023 25.23 25.23 25.18 25.23 24.51 254,713

Related Tickers